PGEL
Pg Electroplast Ltd
Historical option data for PGEL
10 Mar 2026 01:02 PM IST
| PGEL 30-MAR-2026 550 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 0.5
Theta: -0.69
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Mar | 535.05 | 19.85 | -4 | 50.6 | 2,642 | -17 | 569 | |||||||||
| 9 Mar | 522.35 | 23.25 | -34.25 | 69.1 | 2,702 | 562 | 587 | |||||||||
| 6 Mar | 609.25 | 57.5 | 1.4 | - | 0 | 0 | 25 | |||||||||
| 5 Mar | 614.45 | 57.5 | 1.4 | 27.13 | 5 | 0 | 24 | |||||||||
| 4 Mar | 592.95 | 56.1 | -25 | 43.91 | 4 | 1 | 24 | |||||||||
|
|
||||||||||||||||
| 2 Mar | 617.30 | 81.1 | 3.3 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 627.90 | 81.1 | 3.3 | - | 3 | 0 | 23 | |||||||||
| 26 Feb | 624.65 | 81.1 | 3.3 | 36.53 | 3 | -1 | 23 | |||||||||
| 25 Feb | 621.70 | 77.8 | 4.8 | 33.42 | 19 | 15 | 25 | |||||||||
| 24 Feb | 613.35 | 73 | 5 | 32.07 | 1 | 0 | 9 | |||||||||
| 23 Feb | 607.15 | 68 | -8.1 | 31.36 | 8 | 0 | 8 | |||||||||
| 20 Feb | 614.20 | 76.1 | 4.9 | 38.67 | 6 | 4 | 9 | |||||||||
| 19 Feb | 606.80 | 71.2 | 2.9 | 39 | 4 | 3 | 6 | |||||||||
| 18 Feb | 627.30 | 68.3 | 8.3 | - | 0 | 0 | 3 | |||||||||
| 17 Feb | 626.55 | 68.3 | 8.3 | - | 0 | 0 | 3 | |||||||||
| 16 Feb | 619.60 | 68.3 | 8.3 | - | 0 | 0 | 3 | |||||||||
| 13 Feb | 615.45 | 68.3 | 8.3 | 49.01 | 2 | 1 | 3 | |||||||||
| 12 Feb | 623.65 | 60 | 18 | - | 0 | 0 | 2 | |||||||||
| 11 Feb | 617.75 | 60 | 18 | - | 0 | 0 | 2 | |||||||||
| 10 Feb | 601.80 | 60 | 18 | 18.8 | 1 | 0 | 3 | |||||||||
| 9 Feb | 593.15 | 42 | -11 | - | 0 | 0 | 3 | |||||||||
| 6 Feb | 584.90 | 42 | -11 | 12.44 | 1 | 0 | 3 | |||||||||
| 5 Feb | 584.95 | 53 | 12.25 | 29.67 | 2 | 1 | 2 | |||||||||
| 4 Feb | 591.35 | 40.75 | -2.8 | - | 0 | 0 | 1 | |||||||||
| 3 Feb | 562.10 | 40.75 | -2.8 | - | 0 | 0 | 1 | |||||||||
| 2 Feb | 562.80 | 40.75 | -2.8 | - | 0 | 0 | 1 | |||||||||
| 1 Feb | 541.50 | 40.75 | -2.8 | - | 0 | 0 | 1 | |||||||||
| 30 Jan | 547.70 | 40.75 | -2.8 | 42.72 | 1 | 0 | 0 | |||||||||
| 29 Jan | 528.80 | 43.55 | 0 | 1.99 | 0 | 0 | 0 | |||||||||
| 28 Jan | 540.05 | 43.55 | 0 | 0.29 | 0 | 0 | 0 | |||||||||
For Pg Electroplast Ltd - strike price 550 expiring on 30MAR2026
Delta for 550 CE is 0.46
Historical price for 550 CE is as follows
On 10 Mar PGEL was trading at 535.05. The strike last trading price was 19.85, which was -4 lower than the previous day. The implied volatity was 50.6, the open interest changed by -17 which decreased total open position to 569
On 9 Mar PGEL was trading at 522.35. The strike last trading price was 23.25, which was -34.25 lower than the previous day. The implied volatity was 69.1, the open interest changed by 562 which increased total open position to 587
On 6 Mar PGEL was trading at 609.25. The strike last trading price was 57.5, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 5 Mar PGEL was trading at 614.45. The strike last trading price was 57.5, which was 1.4 higher than the previous day. The implied volatity was 27.13, the open interest changed by 0 which decreased total open position to 24
On 4 Mar PGEL was trading at 592.95. The strike last trading price was 56.1, which was -25 lower than the previous day. The implied volatity was 43.91, the open interest changed by 1 which increased total open position to 24
On 2 Mar PGEL was trading at 617.30. The strike last trading price was 81.1, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb PGEL was trading at 627.90. The strike last trading price was 81.1, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 26 Feb PGEL was trading at 624.65. The strike last trading price was 81.1, which was 3.3 higher than the previous day. The implied volatity was 36.53, the open interest changed by -1 which decreased total open position to 23
On 25 Feb PGEL was trading at 621.70. The strike last trading price was 77.8, which was 4.8 higher than the previous day. The implied volatity was 33.42, the open interest changed by 15 which increased total open position to 25
On 24 Feb PGEL was trading at 613.35. The strike last trading price was 73, which was 5 higher than the previous day. The implied volatity was 32.07, the open interest changed by 0 which decreased total open position to 9
On 23 Feb PGEL was trading at 607.15. The strike last trading price was 68, which was -8.1 lower than the previous day. The implied volatity was 31.36, the open interest changed by 0 which decreased total open position to 8
On 20 Feb PGEL was trading at 614.20. The strike last trading price was 76.1, which was 4.9 higher than the previous day. The implied volatity was 38.67, the open interest changed by 4 which increased total open position to 9
On 19 Feb PGEL was trading at 606.80. The strike last trading price was 71.2, which was 2.9 higher than the previous day. The implied volatity was 39, the open interest changed by 3 which increased total open position to 6
On 18 Feb PGEL was trading at 627.30. The strike last trading price was 68.3, which was 8.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Feb PGEL was trading at 626.55. The strike last trading price was 68.3, which was 8.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Feb PGEL was trading at 619.60. The strike last trading price was 68.3, which was 8.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Feb PGEL was trading at 615.45. The strike last trading price was 68.3, which was 8.3 higher than the previous day. The implied volatity was 49.01, the open interest changed by 1 which increased total open position to 3
On 12 Feb PGEL was trading at 623.65. The strike last trading price was 60, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb PGEL was trading at 617.75. The strike last trading price was 60, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb PGEL was trading at 601.80. The strike last trading price was 60, which was 18 higher than the previous day. The implied volatity was 18.8, the open interest changed by 0 which decreased total open position to 3
On 9 Feb PGEL was trading at 593.15. The strike last trading price was 42, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Feb PGEL was trading at 584.90. The strike last trading price was 42, which was -11 lower than the previous day. The implied volatity was 12.44, the open interest changed by 0 which decreased total open position to 3
On 5 Feb PGEL was trading at 584.95. The strike last trading price was 53, which was 12.25 higher than the previous day. The implied volatity was 29.67, the open interest changed by 1 which increased total open position to 2
On 4 Feb PGEL was trading at 591.35. The strike last trading price was 40.75, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb PGEL was trading at 562.10. The strike last trading price was 40.75, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb PGEL was trading at 562.80. The strike last trading price was 40.75, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb PGEL was trading at 541.50. The strike last trading price was 40.75, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan PGEL was trading at 547.70. The strike last trading price was 40.75, which was -2.8 lower than the previous day. The implied volatity was 42.72, the open interest changed by 0 which decreased total open position to 0
On 29 Jan PGEL was trading at 528.80. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was 1.99, the open interest changed by 0 which decreased total open position to 0
On 28 Jan PGEL was trading at 540.05. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0
| PGEL 30MAR2026 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 0.5
Theta: -0.63
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 535.05 | 34.6 | -15.75 | 58.12 | 352 | -47 | 764 |
| 9 Mar | 522.35 | 52.9 | 45.35 | 74.04 | 4,553 | 418 | 811 |
| 6 Mar | 609.25 | 7.95 | 3.25 | 49.83 | 571 | -342 | 393 |
| 5 Mar | 614.45 | 4.4 | -5.75 | 41.54 | 249 | -5 | 735 |
| 4 Mar | 592.95 | 10.3 | 5.05 | 45.48 | 1,070 | 6 | 740 |
| 2 Mar | 617.30 | 5.25 | 2.1 | 42.87 | 670 | -23 | 734 |
| 27 Feb | 627.90 | 3.2 | -0.1 | 38.14 | 333 | -9 | 757 |
| 26 Feb | 624.65 | 3.5 | -0.65 | 37.15 | 259 | 3 | 765 |
| 25 Feb | 621.70 | 4.15 | -1.85 | 37.6 | 619 | 21 | 762 |
| 24 Feb | 613.35 | 5.85 | -4 | 39.7 | 979 | 703 | 743 |
| 23 Feb | 607.15 | 9.9 | 0.75 | 45.63 | 31 | 16 | 41 |
| 20 Feb | 614.20 | 9.4 | -1.2 | 44.7 | 33 | 18 | 24 |
| 19 Feb | 606.80 | 11.2 | 3.2 | 45.17 | 10 | 5 | 7 |
| 18 Feb | 627.30 | 8 | 0 | - | 0 | 0 | 2 |
| 17 Feb | 626.55 | 8 | 0 | - | 0 | 0 | 2 |
| 16 Feb | 619.60 | 8 | 0 | 41.4 | 1 | 0 | 1 |
| 13 Feb | 615.45 | 8 | -3.9 | - | 0 | 0 | 1 |
| 12 Feb | 623.65 | 8 | -3.9 | 41.3 | 1 | 0 | 1 |
| 11 Feb | 617.75 | 11.9 | -57.35 | - | 0 | 0 | 1 |
| 10 Feb | 601.80 | 11.9 | -57.35 | 40.42 | 1 | 0 | 0 |
| 9 Feb | 593.15 | 69.25 | 0 | 6.48 | 0 | 0 | 0 |
| 6 Feb | 584.90 | 69.25 | 0 | 5.5 | 0 | 0 | 0 |
| 5 Feb | 584.95 | 69.25 | 0 | 5.56 | 0 | 0 | 0 |
| 4 Feb | 591.35 | 69.25 | 0 | 6.2 | 0 | 0 | 0 |
| 3 Feb | 562.10 | 69.25 | 0 | 2.89 | 0 | 0 | 0 |
| 2 Feb | 562.80 | 69.25 | 0 | 2.8 | 0 | 0 | 0 |
| 1 Feb | 541.50 | 69.25 | 0 | 0.27 | 0 | 0 | 0 |
| 30 Jan | 547.70 | 69.25 | 0 | 1.11 | 0 | 0 | 0 |
| 29 Jan | 528.80 | 69.25 | 0 | 0.14 | 0 | 0 | 0 |
| 28 Jan | 540.05 | 69.25 | 0 | 0.39 | 0 | 0 | 0 |
For Pg Electroplast Ltd - strike price 550 expiring on 30MAR2026
Delta for 550 PE is -0.54
Historical price for 550 PE is as follows
On 10 Mar PGEL was trading at 535.05. The strike last trading price was 34.6, which was -15.75 lower than the previous day. The implied volatity was 58.12, the open interest changed by -47 which decreased total open position to 764
On 9 Mar PGEL was trading at 522.35. The strike last trading price was 52.9, which was 45.35 higher than the previous day. The implied volatity was 74.04, the open interest changed by 418 which increased total open position to 811
On 6 Mar PGEL was trading at 609.25. The strike last trading price was 7.95, which was 3.25 higher than the previous day. The implied volatity was 49.83, the open interest changed by -342 which decreased total open position to 393
On 5 Mar PGEL was trading at 614.45. The strike last trading price was 4.4, which was -5.75 lower than the previous day. The implied volatity was 41.54, the open interest changed by -5 which decreased total open position to 735
On 4 Mar PGEL was trading at 592.95. The strike last trading price was 10.3, which was 5.05 higher than the previous day. The implied volatity was 45.48, the open interest changed by 6 which increased total open position to 740
On 2 Mar PGEL was trading at 617.30. The strike last trading price was 5.25, which was 2.1 higher than the previous day. The implied volatity was 42.87, the open interest changed by -23 which decreased total open position to 734
On 27 Feb PGEL was trading at 627.90. The strike last trading price was 3.2, which was -0.1 lower than the previous day. The implied volatity was 38.14, the open interest changed by -9 which decreased total open position to 757
On 26 Feb PGEL was trading at 624.65. The strike last trading price was 3.5, which was -0.65 lower than the previous day. The implied volatity was 37.15, the open interest changed by 3 which increased total open position to 765
On 25 Feb PGEL was trading at 621.70. The strike last trading price was 4.15, which was -1.85 lower than the previous day. The implied volatity was 37.6, the open interest changed by 21 which increased total open position to 762
On 24 Feb PGEL was trading at 613.35. The strike last trading price was 5.85, which was -4 lower than the previous day. The implied volatity was 39.7, the open interest changed by 703 which increased total open position to 743
On 23 Feb PGEL was trading at 607.15. The strike last trading price was 9.9, which was 0.75 higher than the previous day. The implied volatity was 45.63, the open interest changed by 16 which increased total open position to 41
On 20 Feb PGEL was trading at 614.20. The strike last trading price was 9.4, which was -1.2 lower than the previous day. The implied volatity was 44.7, the open interest changed by 18 which increased total open position to 24
On 19 Feb PGEL was trading at 606.80. The strike last trading price was 11.2, which was 3.2 higher than the previous day. The implied volatity was 45.17, the open interest changed by 5 which increased total open position to 7
On 18 Feb PGEL was trading at 627.30. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Feb PGEL was trading at 626.55. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Feb PGEL was trading at 619.60. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was 41.4, the open interest changed by 0 which decreased total open position to 1
On 13 Feb PGEL was trading at 615.45. The strike last trading price was 8, which was -3.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb PGEL was trading at 623.65. The strike last trading price was 8, which was -3.9 lower than the previous day. The implied volatity was 41.3, the open interest changed by 0 which decreased total open position to 1
On 11 Feb PGEL was trading at 617.75. The strike last trading price was 11.9, which was -57.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb PGEL was trading at 601.80. The strike last trading price was 11.9, which was -57.35 lower than the previous day. The implied volatity was 40.42, the open interest changed by 0 which decreased total open position to 0
On 9 Feb PGEL was trading at 593.15. The strike last trading price was 69.25, which was 0 lower than the previous day. The implied volatity was 6.48, the open interest changed by 0 which decreased total open position to 0
On 6 Feb PGEL was trading at 584.90. The strike last trading price was 69.25, which was 0 lower than the previous day. The implied volatity was 5.5, the open interest changed by 0 which decreased total open position to 0
On 5 Feb PGEL was trading at 584.95. The strike last trading price was 69.25, which was 0 lower than the previous day. The implied volatity was 5.56, the open interest changed by 0 which decreased total open position to 0
On 4 Feb PGEL was trading at 591.35. The strike last trading price was 69.25, which was 0 lower than the previous day. The implied volatity was 6.2, the open interest changed by 0 which decreased total open position to 0
On 3 Feb PGEL was trading at 562.10. The strike last trading price was 69.25, which was 0 lower than the previous day. The implied volatity was 2.89, the open interest changed by 0 which decreased total open position to 0
On 2 Feb PGEL was trading at 562.80. The strike last trading price was 69.25, which was 0 lower than the previous day. The implied volatity was 2.8, the open interest changed by 0 which decreased total open position to 0
On 1 Feb PGEL was trading at 541.50. The strike last trading price was 69.25, which was 0 lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0
On 30 Jan PGEL was trading at 547.70. The strike last trading price was 69.25, which was 0 lower than the previous day. The implied volatity was 1.11, the open interest changed by 0 which decreased total open position to 0
On 29 Jan PGEL was trading at 528.80. The strike last trading price was 69.25, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0
On 28 Jan PGEL was trading at 540.05. The strike last trading price was 69.25, which was 0 lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0
